Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 5.812 | 6.023 | 5.726 | 5.986 | 255,398 | +0.15(+2.61%) |
Jun 27, 2002 | 5.595 | 5.841 | 5.502 | 5.834 | 201,448 | +0.33(+5.92%) |
Jun 26, 2002 | 5.631 | 5.631 | 5.428 | 5.508 | 254,156 | -0.17(-2.94%) |
Jun 25, 2002 | 5.451 | 5.740 | 5.451 | 5.675 | 92,445 | +0.31(+5.81%) |
Jun 21, 2002 | 5.291 | 5.348 | 5.218 | 5.363 | 188,202 | -0.03(-0.54%) |
Jun 20, 2002 | 5.334 | 5.457 | 5.254 | 5.392 | 130,941 | -0.04(-0.80%) |
Jun 19, 2002 | 5.341 | 5.653 | 5.334 | 5.436 | 276,508 | -0.15(-2.72%) |
Jun 18, 2002 | 5.660 | 5.726 | 5.545 | 5.588 | 189,030 | -0.11(-1.91%) |
Jun 17, 2002 | 5.653 | 5.820 | 5.581 | 5.697 | 138,254 | +0.00(+0.01%) |
Jun 14, 2002 | 5.617 | 5.726 | 5.363 | 5.696 | 259,399 | -0.22(-3.69%) |
Jun 12, 2002 | 6.258 | 6.262 | 5.856 | 5.914 | 142,393 | -0.34(-5.45%) |
Jun 11, 2002 | 6.233 | 6.276 | 6.160 | 6.255 | 138,116 | +0.09(+1.41%) |
Jun 10, 2002 | 6.146 | 6.233 | 6.117 | 6.168 | 256,226 | +0.01(+0.12%) |
Jun 07, 2002 | 6.052 | 6.233 | 5.965 | 6.160 | 315,280 | +0.04(+0.59%) |
Jun 06, 2002 | 6.255 | 6.284 | 6.081 | 6.124 | 1,717,556 | -0.11(-1.74%) |
Jun 05, 2002 | 6.305 | 6.435 | 6.211 | 6.233 | 2,006,069 | -0.15(-2.38%) |
May 31, 2002 | 6.349 | 6.494 | 6.341 | 6.385 | 359,847 | +0.14(+2.20%) |
May 28, 2002 | 5.870 | 6.247 | 5.870 | 6.247 | 816,418 | +0.38(+6.42%) |
May 27, 2002 | 5.834 | 5.870 | 5.726 | 5.870 | 653,052 | +0.00(+0.00%) |
May 24, 2002 | 5.834 | 5.870 | 5.726 | 5.870 | 653,052 | +0.07(+1.25%) |
May 23, 2002 | 5.718 | 5.827 | 5.718 | 5.798 | 480,579 | +0.04(+0.63%) |
May 22, 2002 | 5.733 | 5.769 | 5.668 | 5.762 | 320,248 | +0.01(+0.13%) |
May 21, 2002 | 5.748 | 5.834 | 5.747 | 5.755 | 268,644 | +0.00(+0.00%) |
May 20, 2002 | 5.856 | 5.885 | 5.726 | 5.755 | 82,649 | -0.12(-1.98%) |
May 17, 2002 | 5.762 | 5.870 | 5.762 | 5.870 | 472,852 | +0.07(+1.25%) |
May 16, 2002 | 5.747 | 5.820 | 5.740 | 5.798 | 320,800 | +0.02(+0.38%) |
May 15, 2002 | 5.689 | 5.798 | 5.668 | 5.776 | 206,829 | +0.01(+0.25%) |
May 14, 2002 | 5.422 | 5.798 | 5.422 | 5.762 | 186,960 | +0.23(+4.19%) |
May 13, 2002 | 5.548 | 5.602 | 5.422 | 5.530 | 100,448 | -0.04(-0.65%) |
May 10, 2002 | 5.363 | 5.573 | 5.363 | 5.566 | 138,116 | +0.13(+2.40%) |
May 09, 2002 | 5.436 | 5.501 | 5.370 | 5.436 | 120,869 | -0.01(-0.18%) |
May 08, 2002 | 5.370 | 5.486 | 5.349 | 5.445 | 166,264 | +0.05(+0.99%) |
May 07, 2002 | 5.536 | 5.552 | 5.371 | 5.392 | 126,388 | -0.12(-2.23%) |
May 06, 2002 | 5.392 | 5.530 | 5.356 | 5.515 | 231,251 | +0.12(+2.15%) |
May 03, 2002 | 5.523 | 5.631 | 5.399 | 5.399 | 246,153 | -0.16(-2.87%) |
May 02, 2002 | 5.392 | 5.595 | 5.392 | 5.559 | 143,497 | +0.16(+2.95%) |
May 01, 2002 | 5.559 | 5.595 | 5.399 | 5.399 | 298,585 | -0.16(-2.87%) |
Apr 30, 2002 | 5.370 | 5.581 | 5.370 | 5.559 | 116,591 | +0.07(+1.32%) |
Apr 29, 2002 | 5.566 | 5.573 | 5.349 | 5.486 | 193,859 | -0.02(-0.39%) |
Apr 26, 2002 | 5.624 | 5.652 | 5.501 | 5.508 | 172,611 | -0.12(-2.06%) |
Apr 25, 2002 | 5.675 | 5.755 | 5.624 | 5.624 | 108,175 | -0.17(-2.88%) |
Apr 24, 2002 | 5.704 | 5.870 | 5.704 | 5.791 | 337,081 | +0.04(+0.76%) |
Apr 23, 2002 | 5.776 | 5.820 | 5.559 | 5.747 | 384,960 | -0.09(-1.49%) |
Apr 22, 2002 | 5.863 | 5.863 | 5.798 | 5.834 | 120,317 | -0.01(-0.12%) |
Apr 19, 2002 | 5.885 | 5.885 | 5.798 | 5.841 | 375,163 | -0.03(-0.49%) |
Apr 18, 2002 | 5.805 | 5.885 | 5.755 | 5.870 | 510,658 | +0.00(+0.00%) |
Apr 17, 2002 | 5.755 | 5.870 | 5.697 | 5.870 | 218,557 | +0.16(+2.79%) |
Apr 16, 2002 | 5.664 | 5.740 | 5.653 | 5.711 | 120,731 | +0.06(+1.03%) |
Apr 15, 2002 | 5.653 | 5.718 | 5.581 | 5.653 | 179,234 | -0.00(-0.02%) |
Apr 12, 2002 | 5.660 | 5.718 | 5.602 | 5.654 | 55,191 | -0.04(-0.74%) |
Apr 11, 2002 | 5.588 | 5.711 | 5.581 | 5.697 | 106,243 | -0.01(-0.13%) |
Apr 10, 2002 | 5.544 | 5.704 | 5.508 | 5.704 | 180,475 | +0.16(+2.88%) |
Apr 09, 2002 | 5.515 | 5.581 | 5.508 | 5.544 | 170,679 | -0.01(-0.13%) |
Apr 08, 2002 | 5.581 | 5.595 | 5.385 | 5.552 | 184,615 | -0.01(-0.26%) |
Apr 05, 2002 | 5.544 | 5.602 | 5.508 | 5.566 | 87,892 | -0.03(-0.52%) |
Apr 04, 2002 | 5.755 | 5.762 | 5.501 | 5.595 | 132,045 | -0.13(-2.28%) |
Apr 03, 2002 | 5.671 | 5.791 | 5.646 | 5.726 | 226,146 | +0.08(+1.35%) |
Apr 02, 2002 | 5.494 | 5.682 | 5.436 | 5.649 | 260,779 | +0.13(+2.30%) |